Skip to main content
Perella Weinberg Partners (PWP)
NASDAQ: PWP · Real-Time Price · USD
16.56
+0.44 (2.73%)
At close: Jun 26, 2026, 4:00 PM EDT
16.56
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

Perella Weinberg Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.1316.8315.9716.5616.562.73%5,215,346
Jun 25, 202616.2016.6715.9616.1216.12-0.25%1,108,597
Jun 24, 202616.2716.2715.6316.1616.160.31%1,242,444
Jun 23, 202616.0616.3515.9016.1116.110.59%1,258,828
Jun 22, 202616.1516.1515.5516.0216.021.04%1,032,433
Jun 18, 202616.1016.2015.5615.8515.85-0.81%1,448,799
Jun 17, 202616.4017.2215.9615.9815.98-3.09%1,180,158
Jun 16, 202616.2216.6816.1016.4916.493.00%1,148,725
Jun 15, 202616.0416.6615.9316.0116.012.23%1,866,226
Jun 12, 202615.4516.0015.3515.6615.661.23%1,307,180
Jun 11, 202614.7815.8414.5415.4715.475.17%2,214,699
Jun 10, 202615.3115.4014.6114.7114.71-3.92%1,250,332
Jun 9, 202615.7716.1615.3015.3115.31-1.86%2,205,142
Jun 8, 202615.6416.4615.5715.6015.600.78%1,160,045
Jun 5, 202615.6215.6915.0415.4815.48-0.26%1,375,584
Jun 4, 202615.2915.6215.1315.5215.522.51%1,702,471
Jun 3, 202615.9215.9515.1115.1415.14-6.31%1,998,001
Jun 2, 202616.7016.8115.9316.1616.16-3.18%1,180,260
Jun 1, 202617.0217.4416.1016.6916.69-2.34%1,696,373
May 29, 202617.6717.7817.0517.1617.09-2.11%2,238,415
May 28, 202618.1918.5217.4417.5317.46-4.62%1,288,922
May 27, 202618.9919.2118.2518.3818.31-3.11%1,007,640
May 26, 202618.9219.1618.6718.9718.891.55%762,327
May 22, 202618.5218.8218.2018.6818.601.69%565,138
May 21, 202617.5618.4117.2418.3718.303.73%1,112,626
May 20, 202617.5817.8617.1817.7117.641.61%821,914
May 19, 202617.4217.7717.3417.4317.36-3.01%986,146
May 18, 202618.3018.5117.9317.9717.90-1.96%1,072,359
May 15, 202618.2918.5517.2718.3318.26-0.43%771,973
May 14, 202618.2818.7918.0318.4118.332.39%1,426,729
May 13, 202617.6818.0117.3017.9817.910.22%966,194
May 12, 202618.0318.2117.2317.9417.87-0.77%2,166,331
May 11, 202618.5218.7817.8618.0818.01-1.63%1,127,789
May 8, 202618.7019.2118.3418.3818.31-2.39%1,575,220
May 7, 202619.3719.8118.7518.8318.75-2.64%1,410,975
May 6, 202619.7820.0619.0919.3419.26-1.12%1,061,149
May 5, 202619.5820.0718.9619.5619.481.09%1,859,740
May 4, 202620.2820.3018.8019.3519.27-6.11%1,952,615
May 1, 202620.5521.7119.7420.6120.53-9.37%3,284,234
Apr 30, 202621.2722.9921.2022.7422.656.16%1,501,867
Apr 29, 202621.8722.0321.1821.4221.33-2.90%767,361
Apr 28, 202622.0722.3421.7622.0621.970.91%1,044,073
Apr 27, 202621.0721.9420.8521.8621.773.75%675,975
Apr 24, 202620.9121.2020.5921.0720.980.67%651,270
Apr 23, 202621.3622.8920.6120.9320.84-2.06%593,431
Apr 22, 202621.1122.7421.1121.3721.280.28%500,048
Apr 21, 202621.4821.8020.9921.3121.22-0.88%762,847
Apr 20, 202621.2721.7321.1121.5021.41-0.28%490,804
Apr 17, 202621.9922.8321.4321.5621.47-0.09%1,077,598
Apr 16, 202621.5421.7621.3521.5821.49-0.23%773,954
Apr 15, 202621.1621.8121.1221.6321.540.60%870,310
Apr 14, 202620.9621.6720.7321.5021.412.58%1,320,958
Apr 13, 202620.1621.2020.0620.9620.872.59%894,941
Apr 10, 202620.5620.7919.6220.4320.350.69%826,956
Apr 9, 202619.0320.4319.0320.2920.215.51%1,598,986
Apr 8, 202619.0019.5519.0019.2319.157.55%1,058,915
Apr 7, 202617.6017.9017.4217.8817.810.90%700,098
Apr 6, 202617.6617.9517.2017.7217.650.40%809,855
Apr 2, 202617.5318.0217.0417.6517.58-1.94%773,420
Apr 1, 202618.1718.4617.8918.0017.93-0.88%642,223
Mar 31, 202617.9418.4917.4118.1618.093.83%993,021
Mar 30, 202617.4317.6617.1617.4917.421.51%683,949
Mar 27, 202617.3617.6417.1017.2317.16-1.54%519,701
Mar 26, 202617.3017.7617.0417.5017.430.40%366,865
Mar 25, 202617.6217.8216.9417.4317.361.10%390,839
Mar 24, 202616.9717.8116.6917.2417.17-0.12%439,114
Mar 23, 202617.6018.0416.9517.2617.191.77%678,135
Mar 20, 202617.3517.4516.9416.9616.89-1.97%1,037,814
Mar 19, 202616.7317.3616.5317.3017.232.25%990,407
Mar 18, 202617.1517.4316.8816.9216.85-1.80%1,256,741
Mar 17, 202617.1317.7717.0117.2317.162.50%873,000
Mar 16, 202616.3617.0316.3616.8116.744.47%833,198
Mar 13, 202616.2516.5016.0016.0916.020.37%857,572
Mar 12, 202616.1216.4615.7616.0315.96-4.47%1,111,212
Mar 11, 202616.7517.0116.2016.7816.71-0.77%486,549
Mar 10, 202616.8417.2616.5716.9116.841.02%590,863
Mar 9, 202616.7817.0615.7416.7416.67-2.67%1,158,355
Mar 6, 202617.4717.7717.0817.2017.13-5.65%889,998
Mar 5, 202618.4318.6817.6718.2318.16-2.20%642,670
Mar 4, 202618.7919.3418.5418.6418.56-0.37%701,693
Mar 3, 202617.8418.9117.6818.7118.630.27%1,301,577
Mar 2, 202617.8418.7717.8018.6618.580.81%763,450
Feb 27, 202619.0519.1318.3718.5118.43-5.27%765,578
Feb 26, 202619.2719.8319.1319.5419.460.93%633,636
Feb 25, 202619.3919.5518.9819.3619.280.41%671,447
Feb 24, 202619.2619.5519.0219.2819.20-0.36%874,467
Feb 23, 202619.9619.9618.5819.3519.27-3.83%730,941
Feb 20, 202620.1820.4919.7120.1220.04-1.28%514,394
Feb 19, 202621.2021.2020.0120.3820.30-2.95%644,445
Feb 18, 202621.0921.9320.6121.0020.911.01%737,429
Feb 17, 202621.3321.5620.6320.7920.71-2.90%1,068,850
Feb 13, 202621.6422.1621.3921.4821.32-1.69%1,267,495
Feb 12, 202623.9624.0021.4421.8521.69-7.84%1,053,080
Feb 11, 202623.9724.1323.2923.7123.54-0.88%976,090
Feb 10, 202624.0124.7323.2723.9223.74-1.73%1,807,821
Feb 9, 202624.0125.9323.9424.3424.164.64%2,164,669
Feb 6, 202623.6923.6921.2023.2623.098.04%1,575,995
Feb 5, 202622.3922.5021.4421.5321.37-3.54%1,394,787
Feb 4, 202621.3622.3720.9822.3222.165.28%728,592
Feb 3, 202622.1122.4620.5721.2021.04-4.12%1,143,580